Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercury Sys Inc (NQ: MRCY )

27.99 -0.84 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.620 7.780 7.140 7.540 77,459 -0.03(-0.40%)
May 28, 2009 7.730 8.050 7.100 7.570 45,487 -0.08(-1.05%)
May 27, 2009 8.060 8.250 7.620 7.650 46,277 -0.51(-6.25%)
May 26, 2009 7.760 8.420 7.620 8.160 82,574 +0.28(+3.55%)
May 22, 2009 7.910 8.140 7.610 7.880 52,530 +0.01(+0.13%)
May 21, 2009 7.910 8.250 7.630 7.870 80,843 -0.15(-1.87%)
May 20, 2009 8.430 8.900 7.980 8.020 81,046 -0.37(-4.41%)
May 19, 2009 7.830 8.520 7.670 8.390 150,514 +0.33(+4.09%)
May 18, 2009 8.210 8.280 7.930 8.060 132,086 -0.08(-0.98%)
May 15, 2009 8.270 8.370 8.000 8.140 115,655 -0.14(-1.69%)
May 14, 2009 8.070 8.500 7.840 8.280 128,985 +0.28(+3.50%)
May 13, 2009 8.390 8.390 7.960 8.000 82,392 -0.53(-6.21%)
May 12, 2009 8.940 8.940 8.350 8.530 82,364 -0.36(-4.05%)
May 11, 2009 8.720 9.060 8.220 8.890 61,728 -0.09(-1.00%)
May 08, 2009 9.060 9.060 8.430 8.980 89,643 +0.12(+1.35%)
May 07, 2009 9.450 9.450 8.770 8.860 103,824 -0.46(-4.94%)
May 06, 2009 9.580 9.610 9.150 9.320 97,274 -0.16(-1.69%)
May 05, 2009 10.00 10.00 8.990 9.480 157,094 -0.59(-5.86%)
May 04, 2009 9.980 10.19 8.490 10.07 227,233 +1.68(+20.02%)
May 01, 2009 8.060 8.500 7.990 8.390 75,255 +0.27(+3.33%)
Apr 30, 2009 8.130 8.490 7.980 8.120 159,767 +0.06(+0.74%)
Apr 29, 2009 7.290 8.720 7.275 8.060 162,055 +1.37(+20.48%)
Apr 28, 2009 6.050 6.880 6.050 6.690 94,929 +0.28(+4.37%)
Apr 27, 2009 6.690 6.730 6.290 6.410 75,638 -0.45(-6.56%)
Apr 24, 2009 6.420 6.980 6.310 6.860 153,719 +0.45(+7.02%)
Apr 23, 2009 6.790 6.790 6.230 6.410 148,870 -0.38(-5.60%)
Apr 22, 2009 7.120 7.619 6.720 6.790 72,883 -0.50(-6.86%)
Apr 21, 2009 6.470 7.330 6.460 7.290 106,190 +0.77(+11.81%)
Apr 20, 2009 7.170 7.170 6.170 6.520 70,181 -0.82(-11.17%)
Apr 17, 2009 7.410 7.620 7.270 7.340 74,333 -0.04(-0.54%)
Apr 16, 2009 7.050 7.400 6.600 7.380 74,849 +0.39(+5.58%)
Apr 15, 2009 6.800 7.260 6.770 6.990 63,933 +0.11(+1.60%)
Apr 14, 2009 6.730 6.990 6.700 6.880 65,178 -0.01(-0.15%)
Apr 13, 2009 7.080 7.350 6.670 6.890 48,488 -0.32(-4.44%)
Apr 09, 2009 6.730 7.270 6.730 7.210 131,123 +0.66(+10.08%)
Apr 08, 2009 6.100 6.560 6.100 6.550 58,979 +0.49(+8.09%)
Apr 07, 2009 6.640 6.710 5.930 6.060 91,396 -0.72(-10.62%)
Apr 06, 2009 6.570 6.840 6.300 6.780 65,622 +0.08(+1.19%)
Apr 03, 2009 6.400 6.700 6.210 6.700 70,291 +0.26(+4.04%)
Apr 02, 2009 5.970 6.570 5.920 6.440 146,693 +0.66(+11.42%)
Apr 01, 2009 5.390 5.870 5.390 5.780 82,747 +0.25(+4.52%)
Mar 31, 2009 5.520 5.740 5.230 5.530 99,800 +0.15(+2.79%)
Mar 30, 2009 5.530 5.710 5.070 5.380 45,672 -0.25(-4.44%)
Mar 26, 2009 5.330 5.640 5.200 5.630 378,495 +0.37(+7.03%)
Mar 25, 2009 5.060 5.360 4.990 5.260 229,309 +0.24(+4.78%)
Mar 24, 2009 5.380 5.520 5.000 5.020 94,873 -0.48(-8.73%)
Mar 23, 2009 5.200 5.610 4.960 5.500 156,760 +0.59(+12.02%)
Mar 20, 2009 5.000 5.170 4.585 4.910 246,517 +0.13(+2.72%)
Mar 19, 2009 5.110 5.300 4.720 4.780 147,109 -0.26(-5.16%)
Mar 18, 2009 5.190 5.190 4.960 5.040 266,386 -0.16(-3.08%)
Mar 17, 2009 5.140 5.370 5.060 5.200 163,036 +0.04(+0.78%)
Mar 16, 2009 5.420 5.520 4.965 5.160 199,911 -0.19(-3.55%)
Mar 13, 2009 5.410 5.710 4.940 5.350 34,719 -0.04(-0.74%)
Mar 12, 2009 4.950 5.617 4.950 5.390 243,768 +0.40(+8.02%)
Mar 11, 2009 4.920 5.250 4.800 4.990 39,337 +0.12(+2.46%)
Mar 10, 2009 4.170 4.890 4.035 4.870 83,977 +0.43(+9.68%)
Mar 09, 2009 4.970 5.180 4.370 4.440 67,606 -0.61(-12.08%)
Mar 06, 2009 4.900 5.100 4.650 5.050 46,319 +0.22(+4.55%)
Mar 05, 2009 5.740 5.880 4.810 4.830 74,029 -1.11(-18.69%)
Mar 04, 2009 5.620 6.020 5.320 5.940 100,639 +0.09(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.